ＥＩＺＯの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 3,725 | 3,790 | 3,705 | 3,730 | +40 | +1.1% | 139,800 |
| 2017/04/21 | 3,650 | 3,710 | 3,640 | 3,690 | +60 | +1.7% | 158,900 |
| 2017/04/20 | 3,550 | 3,640 | 3,535 | 3,630 | +55 | +1.5% | 147,800 |
| 2017/04/19 | 3,470 | 3,590 | 3,460 | 3,575 | +115 | +3.3% | 192,800 |
| 2017/04/18 | 3,415 | 3,485 | 3,395 | 3,460 | +65 | +1.9% | 153,900 |
| 2017/04/17 | 3,325 | 3,405 | 3,325 | 3,395 | +65 | +2% | 97,100 |
| 2017/04/14 | 3,330 | 3,380 | 3,305 | 3,330 | -40 | -1.2% | 76,700 |
| 2017/04/13 | 3,400 | 3,405 | 3,340 | 3,370 | -55 | -1.6% | 164,800 |
| 2017/04/12 | 3,400 | 3,470 | 3,380 | 3,425 | +25 | +0.7% | 242,600 |
| 2017/04/11 | 3,445 | 3,445 | 3,305 | 3,400 | +235 | +7.4% | 512,700 |
| 2017/04/10 | 3,195 | 3,195 | 3,155 | 3,165 | +35 | +1.1% | 42,700 |
| 2017/04/07 | 3,160 | 3,180 | 3,110 | 3,130 | +20 | +0.6% | 65,800 |
| 2017/04/06 | 3,200 | 3,205 | 3,105 | 3,110 | -75 | -2.4% | 59,300 |
| 2017/04/05 | 3,180 | 3,240 | 3,150 | 3,185 | -5 | -0.2% | 72,500 |
| 2017/04/04 | 3,200 | 3,220 | 3,180 | 3,190 | -20 | -0.6% | 71,600 |
| 2017/04/03 | 3,180 | 3,230 | 3,165 | 3,210 | +10 | +0.3% | 63,800 |
| 2017/03/31 | 3,295 | 3,300 | 3,200 | 3,200 | -60 | -1.8% | 70,700 |
| 2017/03/30 | 3,300 | 3,310 | 3,255 | 3,260 | -40 | -1.2% | 55,300 |
| 2017/03/29 | 3,300 | 3,315 | 3,280 | 3,300 | -10 | -0.3% | 52,500 |
| 2017/03/28 | 3,280 | 3,315 | 3,265 | 3,310 | +40 | +1.2% | 76,600 |
| 2017/03/27 | 3,300 | 3,320 | 3,265 | 3,270 | -50 | -1.5% | 51,900 |
| 2017/03/24 | 3,320 | 3,355 | 3,290 | 3,320 | +10 | +0.3% | 46,900 |
| 2017/03/23 | 3,305 | 3,325 | 3,295 | 3,310 | -5 | -0.2% | 43,300 |
| 2017/03/22 | 3,335 | 3,350 | 3,310 | 3,315 | -70 | -2.1% | 67,800 |
| 2017/03/21 | 3,415 | 3,425 | 3,380 | 3,385 | -60 | -1.7% | 69,300 |
| 2017/03/17 | 3,490 | 3,490 | 3,420 | 3,445 | -10 | -0.3% | 109,600 |
| 2017/03/16 | 3,365 | 3,490 | 3,320 | 3,455 | +160 | +4.9% | 260,000 |
| 2017/03/15 | 3,300 | 3,335 | 3,295 | 3,295 | +10 | +0.3% | 46,100 |
| 2017/03/14 | 3,345 | 3,345 | 3,280 | 3,285 | -65 | -1.9% | 73,700 |
| 2017/03/13 | 3,335 | 3,355 | 3,330 | 3,350 | +5 | +0.1% | 46,200 |
| 2017/03/10 | 3,350 | 3,375 | 3,340 | 3,345 | +25 | +0.8% | 90,400 |
| 2017/03/09 | 3,300 | 3,330 | 3,280 | 3,320 | +40 | +1.2% | 32,000 |
| 2017/03/08 | 3,285 | 3,285 | 3,260 | 3,280 | -5 | -0.2% | 32,500 |
| 2017/03/07 | 3,295 | 3,315 | 3,280 | 3,285 | -5 | -0.2% | 46,200 |
| 2017/03/06 | 3,305 | 3,305 | 3,270 | 3,290 | -15 | -0.5% | 73,200 |
| 2017/03/03 | 3,290 | 3,320 | 3,280 | 3,305 | ±0 | ±0% | 77,300 |
| 2017/03/02 | 3,325 | 3,325 | 3,285 | 3,305 | +5 | +0.2% | 101,200 |
| 2017/03/01 | 3,285 | 3,300 | 3,255 | 3,300 | +20 | +0.6% | 55,700 |
| 2017/02/28 | 3,250 | 3,305 | 3,250 | 3,280 | +55 | +1.7% | 174,700 |
| 2017/02/27 | 3,250 | 3,255 | 3,205 | 3,225 | -75 | -2.3% | 119,300 |
| 2017/02/24 | 3,290 | 3,335 | 3,265 | 3,300 | ±0 | ±0% | 117,500 |
| 2017/02/23 | 3,285 | 3,310 | 3,260 | 3,300 | +5 | +0.2% | 58,000 |
| 2017/02/22 | 3,290 | 3,305 | 3,265 | 3,295 | +10 | +0.3% | 108,300 |
| 2017/02/21 | 3,265 | 3,285 | 3,235 | 3,285 | +20 | +0.6% | 96,800 |
| 2017/02/20 | 3,310 | 3,315 | 3,220 | 3,265 | -90 | -2.7% | 144,100 |
| 2017/02/17 | 3,350 | 3,400 | 3,330 | 3,355 | +20 | +0.6% | 106,900 |
| 2017/02/16 | 3,320 | 3,350 | 3,305 | 3,335 | +15 | +0.5% | 115,800 |
| 2017/02/15 | 3,335 | 3,345 | 3,300 | 3,320 | +35 | +1.1% | 59,500 |
| 2017/02/14 | 3,325 | 3,325 | 3,280 | 3,285 | -5 | -0.2% | 74,800 |
| 2017/02/13 | 3,300 | 3,300 | 3,265 | 3,290 | +15 | +0.5% | 63,200 |
2051～
2100
件表示中 / 5761件
類似銘柄と比較する
現在ご覧いただいている「ＥＩＺＯ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＥＩＺＯ | 227,900円 | +5.6% | +33.9% | 4.83% | 21.32倍 | 0.75倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ｓａｎｔｅｃＨＤ | 853,000円 | +8.2% | -8.7% | 1.76% | 20.90倍 | 4.68倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| マクセル | 217,200円 | +5.2% | +12.6% | 2.30% | 13.39倍 | 1.03倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ニチコン | 140,200円 | +2.4% | -6.8% | 2.57% | 15.69倍 | 0.85倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 日セラミ | 346,500円 | +7.8% | +5.7% | 3.61% | 11.91倍 | 1.65倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
市場注目の銘柄
チャート関連のコラム
